Italia markets open in 4 hours 59 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.630,98 -315,95 (-0,81%) EUR/USD
1,0866 +0,0007 (+0,07%) Bitcoin EUR
64.593,22 -849,39 (-1,30%) CMC Crypto 200
1.524,09 +35,55 (+2,39%)
Delta Air Lines, Inc. (DAL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620C00018000 | 2024-05-17 10:30AM EDT | 18.00 | 35.65 | 33.35 | 36.90 | 0.00 | - | 1 | 27 | 74.90% |
| DAL250620C00020000 | 2024-05-13 9:58AM EDT | 20.00 | 34.61 | 31.50 | 35.40 | 0.00 | - | 10 | 62 | 74.24% |
| DAL250620C00023000 | 2024-05-10 9:31AM EDT | 23.00 | 31.00 | 28.60 | 32.20 | 0.00 | - | 2 | 103 | 64.01% |
| DAL250620C00025000 | 2024-05-03 11:37AM EDT | 25.00 | 27.22 | 26.85 | 29.70 | 0.00 | - | 4 | 89 | 56.62% |
| DAL250620C00028000 | 2024-02-20 10:41AM EDT | 28.00 | 14.70 | 18.85 | 20.75 | 0.00 | - | 3 | 53 | 0.00% |
| DAL250620C00030000 | 2024-05-13 3:30PM EDT | 30.00 | 25.40 | 23.30 | 26.00 | 0.00 | - | 4 | 309 | 59.60% |
| DAL250620C00032000 | 2024-05-06 12:38PM EDT | 32.00 | 22.66 | 21.70 | 23.35 | 0.00 | - | 1 | 187 | 53.31% |
| DAL250620C00035000 | 2024-05-14 9:49AM EDT | 35.00 | 20.72 | 17.70 | 20.80 | 0.00 | - | 1 | 588 | 56.12% |
| DAL250620C00037000 | 2024-05-17 9:30AM EDT | 37.00 | 18.50 | 16.95 | 18.15 | 0.00 | - | 1 | 670 | 46.45% |
| DAL250620C00040000 | 2024-05-21 2:22PM EDT | 40.00 | 15.84 | 15.00 | 16.35 | -0.41 | -2.52% | 2 | 308 | 47.42% |
| DAL250620C00042000 | 2024-05-17 2:41PM EDT | 42.00 | 14.65 | 14.15 | 15.35 | 0.00 | - | 15 | 1,218 | 48.55% |
| DAL250620C00045000 | 2024-05-21 12:20PM EDT | 45.00 | 12.04 | 12.05 | 12.30 | -0.77 | -6.01% | 1 | 571 | 40.92% |
| DAL250620C00047000 | 2024-05-21 2:20PM EDT | 47.00 | 11.05 | 10.10 | 11.05 | -0.50 | -4.33% | 1 | 659 | 39.99% |
| DAL250620C00050000 | 2024-05-21 10:49AM EDT | 50.00 | 9.35 | 8.75 | 9.90 | -0.43 | -4.40% | 6 | 1,296 | 41.52% |
| DAL250620C00052500 | 2024-05-21 9:53AM EDT | 52.50 | 8.06 | 6.85 | 7.95 | -0.09 | -1.10% | 10 | 4,164 | 37.43% |
| DAL250620C00055000 | 2024-05-20 3:54PM EDT | 55.00 | 7.20 | 5.90 | 6.75 | 0.00 | - | 33 | 860 | 36.44% |
| DAL250620C00057500 | 2024-05-20 2:53PM EDT | 57.50 | 6.15 | 4.60 | 5.70 | 0.00 | - | 23 | 1,258 | 35.63% |
| DAL250620C00060000 | 2024-05-21 2:42PM EDT | 60.00 | 4.77 | 3.80 | 4.75 | -0.38 | -7.38% | 3 | 1,212 | 34.78% |
| DAL250620C00062500 | 2024-05-20 10:18AM EDT | 62.50 | 4.14 | 3.80 | 3.95 | 0.00 | - | 138 | 145 | 34.14% |
| DAL250620C00065000 | 2024-05-20 3:22PM EDT | 65.00 | 3.55 | 3.10 | 3.85 | 0.00 | - | 11 | 1,320 | 36.53% |
| DAL250620C00070000 | 2024-05-20 1:39PM EDT | 70.00 | 2.40 | 2.07 | 2.16 | 0.00 | - | 5 | 1,058 | 32.46% |
| DAL250620C00075000 | 2024-05-20 12:31PM EDT | 75.00 | 1.60 | 1.33 | 1.43 | 0.00 | - | 500 | 536 | 31.82% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DAL250620P00018000 | 2024-05-21 2:24PM EDT | 18.00 | 0.11 | 0.10 | 0.18 | -0.01 | -8.33% | 10 | 317 | 51.56% |
| DAL250620P00020000 | 2024-04-25 11:47AM EDT | 20.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 669 | 56.64% |
| DAL250620P00023000 | 2024-05-21 2:24PM EDT | 23.00 | 0.21 | 0.15 | 0.28 | -0.07 | -25.00% | 10 | 263 | 45.80% |
| DAL250620P00025000 | 2024-05-20 3:45PM EDT | 25.00 | 0.32 | 0.20 | 0.51 | 0.00 | - | 2 | 1,182 | 47.24% |
| DAL250620P00028000 | 2024-05-20 3:45PM EDT | 28.00 | 0.44 | 0.22 | 0.65 | 0.00 | - | 3 | 831 | 43.43% |
| DAL250620P00030000 | 2024-05-20 3:46PM EDT | 30.00 | 0.52 | 0.47 | 0.58 | 0.00 | - | 2 | 5,470 | 38.28% |
| DAL250620P00032000 | 2024-05-20 12:37PM EDT | 32.00 | 0.66 | 0.62 | 0.72 | 0.00 | - | 1 | 1,977 | 36.62% |
| DAL250620P00035000 | 2024-05-20 3:55PM EDT | 35.00 | 0.90 | 0.93 | 1.05 | 0.00 | - | 1 | 819 | 34.92% |
| DAL250620P00037000 | 2024-05-17 11:31AM EDT | 37.00 | 1.15 | 1.13 | 1.34 | 0.00 | - | 1 | 916 | 33.96% |
| DAL250620P00040000 | 2024-05-17 2:02PM EDT | 40.00 | 1.60 | 1.65 | 1.97 | -0.18 | -10.11% | 12 | 1,204 | 33.18% |
| DAL250620P00042000 | 2024-05-21 1:02PM EDT | 42.00 | 2.18 | 2.09 | 2.45 | +0.10 | +4.81% | 30 | 1,265 | 32.43% |
| DAL250620P00045000 | 2024-05-21 9:46AM EDT | 45.00 | 3.00 | 2.88 | 4.30 | +0.18 | +6.38% | 400 | 1,917 | 36.77% |
| DAL250620P00047000 | 2024-05-16 11:23AM EDT | 47.00 | 3.45 | 3.55 | 5.70 | 0.00 | - | 311 | 1,196 | 39.40% |
| DAL250620P00050000 | 2024-05-20 11:44AM EDT | 50.00 | 4.50 | 4.30 | 5.85 | 0.00 | - | 14 | 1,587 | 32.74% |
| DAL250620P00052500 | 2024-05-21 2:21PM EDT | 52.50 | 5.80 | 5.80 | 5.95 | +0.20 | +3.57% | 2 | 1,083 | 26.86% |
| DAL250620P00055000 | 2024-05-21 12:32PM EDT | 55.00 | 7.16 | 7.05 | 7.20 | +0.36 | +5.29% | 30 | 522 | 25.76% |
| DAL250620P00057500 | 2024-04-01 3:38PM EDT | 57.50 | 11.20 | 9.20 | 12.50 | 0.00 | - | 1 | 28 | 42.73% |
| DAL250620P00060000 | 2024-05-09 3:58PM EDT | 60.00 | 10.10 | 10.00 | 11.05 | 0.00 | - | 1 | 64 | 27.78% |
| DAL250620P00065000 | 2024-05-06 11:23AM EDT | 65.00 | 13.80 | 13.35 | 14.40 | 0.00 | - | 1 | 11 | 24.71% |
| DAL250620P00070000 | 2024-05-02 9:56AM EDT | 70.00 | 19.80 | 17.80 | 19.60 | 0.00 | - | 57 | 58 | 30.52% |
© 2024 Yahoo. Tutti i diritti riservati.